Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2085-0,0071(-0,58%)
WPP plc (WPP.L)
LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
814,20-1,00 (-0,12%)
Al cierre: 4:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ene. 2021 | 819,80 | 821,40 | 803,60 | 814,20 | 814,20 | 2.891.096 |
| 14 ene. 2021 | 802,60 | 816,32 | 799,60 | 815,20 | 815,20 | 6.643.338 |
| 13 ene. 2021 | 815,40 | 815,40 | 796,00 | 798,20 | 798,20 | 4.480.286 |
| 12 ene. 2021 | 816,60 | 820,20 | 798,78 | 812,60 | 812,60 | 3.010.495 |
| 11 ene. 2021 | 830,40 | 839,20 | 809,00 | 813,60 | 813,60 | 2.727.889 |
| 08 ene. 2021 | 829,00 | 856,20 | 822,60 | 828,80 | 828,80 | 3.144.386 |
| 07 ene. 2021 | 846,20 | 846,20 | 823,00 | 823,00 | 823,00 | 3.353.437 |
| 06 ene. 2021 | 793,20 | 844,80 | 790,40 | 839,00 | 839,00 | 4.216.986 |
| 05 ene. 2021 | 797,40 | 802,80 | 772,00 | 777,00 | 777,00 | 4.149.164 |
| 04 ene. 2021 | 804,00 | 812,80 | 793,80 | 797,00 | 797,00 | 2.942.334 |
| 31 dic. 2020 | 792,60 | 805,00 | 785,60 | 800,00 | 800,00 | 1.009.913 |
| 30 dic. 2020 | 809,60 | 820,00 | 807,00 | 807,20 | 807,20 | 2.059.792 |
| 29 dic. 2020 | 827,60 | 837,00 | 817,80 | 818,40 | 818,40 | 2.332.521 |
| 24 dic. 2020 | 812,40 | 819,80 | 805,60 | 813,00 | 813,00 | 675.399 |
| 23 dic. 2020 | 794,00 | 813,80 | 791,80 | 812,40 | 812,40 | 1.311.316 |
| 22 dic. 2020 | 784,60 | 799,00 | 778,20 | 796,60 | 796,60 | 1.798.600 |
| 21 dic. 2020 | 794,00 | 825,80 | 772,20 | 787,40 | 787,40 | 3.534.237 |
| 18 dic. 2020 | 821,20 | 826,20 | 811,60 | 814,00 | 814,00 | 5.389.510 |
| 17 dic. 2020 | 811,00 | 824,40 | 801,80 | 815,00 | 815,00 | 4.673.634 |
| 16 dic. 2020 | 786,80 | 793,40 | 778,60 | 782,20 | 782,20 | 5.996.494 |
| 15 dic. 2020 | 783,00 | 793,60 | 770,80 | 785,80 | 785,80 | 2.929.562 |
| 14 dic. 2020 | 781,00 | 808,60 | 777,32 | 783,80 | 783,80 | 7.220.654 |
| 11 dic. 2020 | 778,60 | 779,20 | 760,40 | 779,00 | 779,00 | 4.009.786 |
| 10 dic. 2020 | 786,40 | 789,00 | 768,00 | 772,40 | 772,40 | 4.107.428 |
| 09 dic. 2020 | 767,20 | 786,40 | 767,20 | 784,40 | 784,40 | 2.932.985 |
| 08 dic. 2020 | 766,80 | 773,63 | 757,40 | 767,20 | 767,20 | 2.209.162 |
| 07 dic. 2020 | 784,20 | 785,60 | 765,18 | 770,80 | 770,80 | 3.602.223 |
| 04 dic. 2020 | 768,60 | 787,60 | 762,60 | 784,60 | 784,60 | 4.380.936 |
| 03 dic. 2020 | 751,20 | 770,03 | 747,60 | 768,60 | 768,60 | 2.157.299 |
| 02 dic. 2020 | 749,00 | 753,80 | 735,69 | 753,80 | 753,80 | 3.112.072 |
| 01 dic. 2020 | 729,00 | 753,60 | 725,60 | 752,80 | 752,80 | 2.291.777 |
| 30 nov. 2020 | 744,20 | 750,80 | 725,20 | 725,60 | 725,60 | 6.858.959 |
| 27 nov. 2020 | 740,20 | 753,80 | 726,80 | 749,40 | 749,40 | 6.316.167 |
| 26 nov. 2020 | 758,80 | 759,00 | 735,20 | 742,40 | 742,40 | 2.141.029 |
| 25 nov. 2020 | 756,40 | 759,00 | 745,40 | 756,00 | 756,00 | 3.645.059 |
| 24 nov. 2020 | 738,60 | 755,20 | 735,80 | 755,20 | 755,20 | 3.398.943 |
| 23 nov. 2020 | 736,80 | 742,00 | 732,60 | 734,40 | 734,40 | 2.716.357 |
| 20 nov. 2020 | 739,80 | 745,80 | 726,60 | 731,00 | 731,00 | 3.164.337 |
| 19 nov. 2020 | 729,80 | 743,80 | 729,00 | 740,80 | 740,80 | 4.684.368 |
| 18 nov. 2020 | 747,40 | 753,61 | 743,60 | 748,60 | 748,60 | 3.560.404 |
| 17 nov. 2020 | 754,00 | 765,00 | 747,80 | 750,60 | 750,60 | 5.865.368 |
| 16 nov. 2020 | 731,40 | 767,00 | 730,20 | 759,40 | 759,40 | 5.580.988 |
| 13 nov. 2020 | 718,60 | 761,38 | 715,21 | 724,60 | 724,60 | 3.051.582 |
| 12 nov. 2020 | 734,60 | 739,41 | 725,40 | 725,40 | 725,40 | 3.650.116 |
| 11 nov. 2020 | 750,80 | 762,80 | 737,80 | 743,80 | 743,80 | 3.496.667 |
| 10 nov. 2020 | 721,80 | 761,80 | 721,60 | 755,80 | 755,80 | 5.817.524 |
| 09 nov. 2020 | 654,40 | 723,80 | 651,60 | 721,00 | 721,00 | 15.582.343 |
| 06 nov. 2020 | 651,80 | 658,20 | 639,00 | 645,00 | 645,00 | 2.164.815 |
| 05 nov. 2020 | 633,00 | 657,09 | 625,80 | 653,00 | 653,00 | 2.372.132 |
| 04 nov. 2020 | 619,40 | 631,40 | 609,60 | 631,40 | 631,40 | 2.981.318 |
| 03 nov. 2020 | 605,80 | 633,00 | 605,40 | 633,00 | 633,00 | 3.989.122 |
| 02 nov. 2020 | 618,80 | 621,60 | 597,60 | 610,20 | 610,20 | 4.055.555 |
| 30 oct. 2020 | 602,20 | 617,80 | 599,60 | 616,60 | 616,60 | 3.404.479 |
| 29 oct. 2020 | 595,00 | 613,40 | 587,80 | 599,80 | 599,80 | 4.464.673 |
| 28 oct. 2020 | 613,00 | 615,00 | 589,00 | 615,00 | 615,00 | 4.429.044 |
| 27 oct. 2020 | 652,60 | 659,00 | 620,80 | 625,20 | 625,20 | 3.483.923 |
| 26 oct. 2020 | 659,00 | 671,80 | 655,40 | 658,60 | 658,60 | 1.918.474 |
| 23 oct. 2020 | 652,60 | 668,60 | 652,60 | 665,40 | 665,40 | 2.267.612 |
| 22 oct. 2020 | 658,00 | 664,40 | 646,80 | 654,00 | 654,00 | 2.945.495 |
| 21 oct. 2020 | 668,60 | 669,40 | 648,80 | 659,00 | 659,00 | 3.394.919 |
| 20 oct. 2020 | 653,80 | 670,60 | 647,40 | 666,60 | 666,60 | 2.360.338 |
| 19 oct. 2020 | 659,80 | 664,60 | 650,60 | 658,20 | 658,20 | 1.895.542 |
| 16 oct. 2020 | 653,80 | 660,00 | 649,00 | 657,20 | 657,20 | 1.977.836 |
| 15 oct. 2020 | 651,60 | 651,60 | 635,40 | 647,20 | 647,20 | 2.947.179 |
| 14 oct. 2020 | 667,80 | 670,60 | 651,40 | 653,80 | 653,80 | 6.861.313 |
| 13 oct. 2020 | 660,80 | 665,60 | 655,20 | 658,60 | 658,60 | 2.167.810 |
| 12 oct. 2020 | 666,00 | 672,20 | 659,20 | 660,00 | 660,00 | 1.683.032 |
| 09 oct. 2020 | 663,00 | 674,40 | 657,80 | 669,20 | 669,20 | 3.900.640 |
| 08 oct. 2020 | 653,40 | 673,75 | 647,40 | 660,40 | 660,40 | 3.390.814 |
| 08 oct. 2020 | 10 Dividendo | |||||
| 07 oct. 2020 | 656,00 | 664,60 | 653,60 | 657,20 | 647,20 | 3.251.324 |
| 06 oct. 2020 | 647,40 | 661,48 | 646,60 | 656,80 | 646,81 | 2.931.553 |
| 05 oct. 2020 | 634,80 | 649,20 | 634,00 | 648,60 | 638,73 | 3.649.315 |
| 02 oct. 2020 | 609,40 | 627,20 | 603,80 | 625,60 | 616,08 | 3.586.184 |
| 01 oct. 2020 | 609,00 | 615,60 | 605,00 | 613,20 | 603,87 | 3.366.256 |
| 30 sept. 2020 | 598,00 | 614,00 | 593,60 | 608,00 | 598,75 | 4.770.228 |
| 29 sept. 2020 | 608,80 | 609,60 | 598,80 | 602,60 | 593,43 | 3.929.573 |
| 28 sept. 2020 | 588,40 | 614,20 | 586,00 | 607,40 | 598,16 | 4.269.418 |
| 25 sept. 2020 | 581,20 | 589,80 | 573,00 | 588,20 | 579,25 | 4.128.270 |
| 24 sept. 2020 | 565,20 | 583,20 | 561,60 | 580,00 | 571,17 | 5.028.019 |
| 23 sept. 2020 | 581,80 | 593,20 | 574,00 | 574,00 | 565,27 | 5.139.779 |
| 22 sept. 2020 | 565,60 | 577,80 | 558,00 | 572,60 | 563,89 | 5.280.990 |
| 21 sept. 2020 | 595,60 | 596,00 | 559,40 | 563,60 | 555,02 | 4.602.155 |
| 18 sept. 2020 | 627,60 | 627,60 | 599,60 | 599,60 | 590,48 | 5.665.722 |
| 17 sept. 2020 | 640,80 | 647,53 | 628,00 | 628,00 | 618,44 | 2.456.337 |
| 16 sept. 2020 | 641,40 | 650,80 | 634,00 | 647,80 | 637,94 | 2.647.437 |
| 15 sept. 2020 | 639,80 | 642,20 | 633,40 | 639,20 | 629,47 | 1.571.061 |
| 14 sept. 2020 | 635,00 | 640,00 | 630,30 | 638,20 | 628,49 | 3.551.825 |
| 11 sept. 2020 | 630,60 | 633,40 | 624,60 | 628,80 | 619,23 | 2.220.038 |
| 10 sept. 2020 | 632,60 | 643,20 | 630,40 | 633,60 | 623,96 | 2.818.498 |
| 09 sept. 2020 | 630,00 | 645,20 | 623,40 | 631,40 | 621,79 | 5.218.924 |
| 08 sept. 2020 | 641,00 | 645,20 | 623,60 | 629,80 | 620,22 | 2.699.045 |
| 07 sept. 2020 | 625,00 | 639,00 | 622,80 | 636,00 | 626,32 | 1.940.219 |
| 04 sept. 2020 | 623,60 | 639,40 | 620,15 | 628,60 | 619,04 | 2.098.090 |
| 03 sept. 2020 | 617,60 | 642,20 | 617,60 | 626,80 | 617,26 | 3.081.614 |
| 02 sept. 2020 | 612,80 | 626,60 | 610,00 | 617,20 | 607,81 | 5.256.585 |
| 01 sept. 2020 | 636,40 | 636,40 | 601,40 | 609,40 | 600,13 | 6.109.048 |
| 28 ago. 2020 | 669,40 | 669,80 | 644,40 | 645,60 | 635,78 | 5.577.277 |
| 27 ago. 2020 | 662,60 | 668,20 | 645,50 | 664,40 | 654,29 | 5.735.488 |
| 26 ago. 2020 | 620,00 | 628,99 | 609,40 | 624,00 | 614,51 | 1.823.190 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
